1,390$
2,58%
Echtzeit-Aktienkurs CVRx
Bid:
Ask:
Aktienkurse zur CVRx Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 1,36 | 1,44 | 1,36 | 1,39 | 2,58% | 291.894,00 |
| 19.10.2026 | 1,30 | 1,36 | 1,28 | 1,36 | 4,23% | 357.819,00 |
| 16.10.2026 | 1,39 | 1,39 | 1,26 | 1,30 | -6,47% | 382.683,00 |
| 15.10.2026 | 1,36 | 1,44 | 1,33 | 1,39 | 4,12% | 359.958,00 |
| 14.10.2026 | 1,33 | 1,40 | 1,28 | 1,34 | -1,84% | 893.130,00 |
| 13.10.2026 | 1,49 | 1,49 | 1,35 | 1,36 | -8,11% | 489.795,00 |
| 12.10.2026 | 1,58 | 1,67 | 1,47 | 1,48 | -6,62% | 469.815,00 |
| 09.10.2026 | 1,66 | 1,68 | 1,56 | 1,59 | -4,80% | 398.659,00 |
| 08.10.2026 | 1,64 | 1,68 | 1,55 | 1,67 | -0,42% | 519.235,00 |
| 07.10.2026 | 1,62 | 1,76 | 1,62 | 1,67 | 3,53% | 896.361,00 |
| 06.10.2026 | 1,54 | 1,69 | 1,54 | 1,62 | 4,19% | 535.784,00 |
| 05.10.2026 | 1,57 | 1,62 | 1,51 | 1,55 | 0,98% | 563.092,00 |
| 02.10.2026 | 1,58 | 1,67 | 1,51 | 1,54 | 0,33% | 1.045.486,00 |
| 01.10.2026 | 1,75 | 1,79 | 1,50 | 1,53 | -11,30% | 1.327.134,00 |
| 30.09.2026 | 2,63 | 2,65 | 1,65 | 1,73 | -34,41% | 4.207.932,00 |
| 29.09.2026 | 2,60 | 2,76 | 2,53 | 2,63 | 1,54% | 372.184,00 |
| 28.09.2026 | 2,69 | 2,79 | 2,53 | 2,59 | -3,72% | 336.175,00 |
| 25.09.2026 | 2,56 | 2,70 | 2,51 | 2,69 | 6,75% | 437.606,00 |
| 24.09.2026 | 2,73 | 2,73 | 2,51 | 2,52 | -7,35% | 691.299,00 |
| 23.09.2026 | 2,89 | 2,89 | 2,70 | 2,72 | -5,23% | 468.314,00 |
| 22.09.2026 | 2,95 | 3,07 | 2,86 | 2,87 | -3,04% | 665.900,00 |
| 21.09.2026 | 3,03 | 3,06 | 2,91 | 2,96 | -2,63% | 288.626,00 |
| 18.09.2026 | 2,99 | 3,07 | 2,92 | 3,04 | 1,16% | 632.839,00 |
| 17.09.2026 | 3,04 | 3,10 | 2,98 | 3,01 | -0,83% | 300.363,00 |
| 16.09.2026 | 2,99 | 3,13 | 2,92 | 3,03 | 0,66% | 414.990,00 |
| 15.09.2026 | 2,99 | 3,08 | 2,85 | 3,01 | 0,50% | 493.779,00 |
| 14.09.2026 | 2,86 | 3,00 | 2,79 | 3,00 | 3,81% | 546.890,00 |
| 11.09.2026 | 2,86 | 2,90 | 2,75 | 2,89 | 1,41% | 999.307,00 |
| 10.09.2026 | 2,83 | 2,86 | 2,70 | 2,85 | 0,53% | 372.341,00 |
| 09.09.2026 | 2,93 | 2,95 | 2,76 | 2,83 | -3,25% | 554.066,00 |
| 08.09.2026 | 3,03 | 3,05 | 2,81 | 2,93 | -4,10% | 619.418,00 |
| 04.09.2026 | 2,99 | 3,11 | 2,96 | 3,05 | 2,01% | 856.028,00 |
| 03.09.2026 | 3,11 | 3,18 | 2,98 | 2,99 | -2,61% | 613.663,00 |
| 02.09.2026 | 3,05 | 3,16 | 2,96 | 3,07 | 1,49% | 529.765,00 |
| 01.09.2026 | 2,93 | 3,06 | 2,90 | 3,03 | 1,85% | 775.517,00 |
| 31.08.2026 | 2,97 | 2,99 | 2,81 | 2,97 | 0,68% | 737.607,00 |
| 28.08.2026 | 3,03 | 3,15 | 2,94 | 2,95 | -2,64% | 496.146,00 |
| 27.08.2026 | 3,25 | 3,29 | 3,02 | 3,03 | -7,20% | 445.883,00 |
| 26.08.2026 | 3,31 | 3,40 | 3,15 | 3,27 | -3,12% | 875.413,00 |
| 25.08.2026 | 3,17 | 3,42 | 3,13 | 3,37 | 6,98% | 1.116.031,00 |
| 24.08.2026 | 2,99 | 3,29 | 2,86 | 3,15 | 10,72% | 1.615.446,00 |
| 21.08.2026 | 2,86 | 2,96 | 2,82 | 2,85 | 0,71% | 741.550,00 |
| 20.08.2026 | 2,81 | 2,95 | 2,78 | 2,83 | 0,18% | 745.756,00 |
| 19.08.2026 | 2,75 | 2,85 | 2,73 | 2,82 | 2,55% | 584.409,00 |
| 18.08.2026 | 2,77 | 2,99 | 2,71 | 2,75 | 0,00% | 635.837,00 |
| 17.08.2026 | 3,04 | 3,08 | 2,74 | 2,75 | -11,29% | 1.023.878,00 |
| 14.08.2026 | 3,08 | 3,24 | 2,90 | 3,10 | 5,80% | 1.888.841,00 |
| 13.08.2026 | 2,65 | 2,97 | 2,65 | 2,93 | 7,52% | 1.209.829,00 |
| 12.08.2026 | 2,55 | 2,74 | 2,50 | 2,73 | 4,81% | 1.358.361,00 |
| 11.08.2026 | 2,31 | 2,68 | 2,31 | 2,60 | 10,40% | 2.572.242,00 |
| 10.08.2026 | 2,39 | 2,39 | 2,20 | 2,36 | -0,63% | 2.752.906,00 |
| 07.08.2026 | 3,01 | 3,06 | 2,30 | 2,37 | -60,10% | 14.491.112,00 |
| 06.08.2026 | 5,59 | 6,00 | 5,59 | 5,94 | 6,45% | 297.422,00 |
| 05.08.2026 | 5,49 | 5,64 | 5,29 | 5,58 | 1,55% | 174.302,00 |
| 04.08.2026 | 5,50 | 5,58 | 5,46 | 5,50 | -0,09% | 129.577,00 |
| 03.08.2026 | 5,24 | 5,59 | 5,24 | 5,50 | 6,28% | 128.719,00 |
| 31.07.2026 | 5,36 | 5,36 | 5,03 | 5,18 | -3,81% | 95.398,00 |
| 30.07.2026 | 5,20 | 5,39 | 4,93 | 5,38 | 8,69% | 267.684,00 |
| 29.07.2026 | 4,98 | 5,14 | 4,86 | 4,95 | -0,40% | 153.852,00 |
| 28.07.2026 | 4,96 | 5,15 | 4,88 | 4,97 | 2,05% | 140.485,00 |
| 27.07.2026 | 4,81 | 5,00 | 4,75 | 4,87 | 2,42% | 248.254,00 |
| 24.07.2026 | 4,95 | 4,99 | 4,70 | 4,76 | -2,76% | 197.353,00 |
| 23.07.2026 | 5,04 | 5,09 | 4,87 | 4,89 | -3,74% | 187.448,00 |
| 22.07.2026 | 4,94 | 5,09 | 4,86 | 5,08 | 2,63% | 102.747,00 |
| 21.07.2026 | 4,77 | 5,03 | 4,68 | 4,95 | 3,77% | 302.191,00 |
| 20.07.2026 | 4,93 | 4,97 | 4,64 | 4,77 | -2,85% | 347.461,00 |
| 17.07.2026 | 5,35 | 5,42 | 4,91 | 4,91 | -8,91% | 275.603,00 |
| 16.07.2026 | 5,27 | 5,90 | 5,27 | 5,39 | 2,18% | 685.860,00 |
| 15.07.2026 | 5,21 | 5,32 | 5,10 | 5,28 | 2,23% | 107.406,00 |
| 14.07.2026 | 5,40 | 5,42 | 5,09 | 5,16 | -4,80% | 221.240,00 |
| 13.07.2026 | 5,42 | 5,61 | 5,40 | 5,42 | -0,18% | 225.194,00 |
| 10.07.2026 | 5,17 | 5,44 | 5,16 | 5,43 | 4,42% | 140.461,00 |
| 09.07.2026 | 5,25 | 5,36 | 5,03 | 5,20 | -1,52% | 203.370,00 |
| 08.07.2026 | 5,64 | 5,68 | 5,19 | 5,28 | -8,01% | 223.993,00 |
| 07.07.2026 | 5,66 | 5,93 | 5,53 | 5,74 | 1,95% | 307.627,00 |
| 06.07.2026 | 5,60 | 5,72 | 5,46 | 5,63 | 0,54% | 277.611,00 |
| 02.07.2026 | 5,58 | 5,75 | 5,46 | 5,60 | 1,82% | 149.552,00 |
| 01.07.2026 | 5,12 | 5,53 | 5,03 | 5,50 | 7,00% | 329.737,00 |
| 30.06.2026 | 5,94 | 5,94 | 5,05 | 5,14 | -13,47% | 413.274,00 |
| 29.06.2026 | 5,78 | 6,01 | 5,55 | 5,94 | 1,37% | 343.529,00 |
| 26.06.2026 | 5,25 | 5,89 | 5,25 | 5,86 | 11,62% | 783.923,00 |
| 25.06.2026 | 5,16 | 5,48 | 5,15 | 5,25 | 1,74% | 193.069,00 |
| 24.06.2026 | 5,11 | 5,29 | 5,08 | 5,16 | 0,19% | 344.940,00 |
| 23.06.2026 | 4,81 | 5,30 | 4,81 | 5,15 | 5,97% | 310.797,00 |
| 22.06.2026 | 4,93 | 5,15 | 4,76 | 4,86 | -1,82% | 434.762,00 |
| 18.06.2026 | 4,92 | 5,01 | 4,85 | 4,95 | 2,48% | 293.201,00 |
| 17.06.2026 | 4,85 | 5,05 | 4,83 | 4,83 | -0,82% | 241.442,00 |
| 16.06.2026 | 5,00 | 5,00 | 4,77 | 4,87 | -2,01% | 101.025,00 |
| 15.06.2026 | 5,15 | 5,24 | 4,92 | 4,97 | -1,09% | 90.221,00 |
| 12.06.2026 | 4,91 | 5,04 | 4,81 | 5,03 | 2,66% | 263.546,00 |
| 11.06.2026 | 4,83 | 5,18 | 4,77 | 4,90 | 1,56% | 473.915,00 |
| 10.06.2026 | 5,19 | 5,22 | 4,82 | 4,82 | -7,31% | 445.035,00 |
| 09.06.2026 | 5,25 | 5,41 | 4,83 | 5,20 | -3,35% | 400.604,00 |
| 08.06.2026 | 5,43 | 5,56 | 5,33 | 5,38 | 0,09% | 242.040,00 |
| 05.06.2026 | 5,87 | 5,95 | 5,33 | 5,38 | -8,59% | 234.783,00 |
| 04.06.2026 | 5,43 | 5,89 | 5,34 | 5,88 | 9,09% | 308.730,00 |
| 03.06.2026 | 5,47 | 5,58 | 5,33 | 5,39 | -0,55% | 284.113,00 |
| 02.06.2026 | 5,39 | 5,51 | 5,31 | 5,42 | -0,18% | 237.999,00 |
| 01.06.2026 | 5,45 | 5,76 | 5,37 | 5,43 | -2,78% | 262.625,00 |
| 29.05.2026 | 5,62 | 5,77 | 5,52 | 5,59 | -0,80% | 162.405,00 |